IFB Industries

IFB Industries Ltd Historical Data

NSEBSE

₹1,671.5

(-1.23%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	1,919	1,975	1,918	1,956	5,434	9,02,41,458.5	24,336
30-Oct-2025	1,994	1,994	1,940	1,949	5,905	13,81,39,702.9	39,471
31-Oct-2025	2,005	2,019.8	1,850	1,872.2	22,991	56,29,85,309.7	88,769
03-Nov-2025	1,878.3	1,927.7	1,834.4	1,846	15,463	21,22,27,522.4	31,786
04-Nov-2025	1,857.7	1,857.7	1,827.2	1,841.4	5,271	5,95,11,951.4	15,770
06-Nov-2025	1,815.8	1,840.6	1,780.5	1,792.5	4,663	5,68,29,660.7	16,246
07-Nov-2025	1,800	1,860	1,775.5	1,853.8	6,943	11,39,38,726.1	28,155
10-Nov-2025	1,879	1,915	1,828	1,840.8	9,967	11,56,21,291.9	24,248
11-Nov-2025	1,840	1,864.9	1,794	1,802	5,493	6,40,06,028.7	19,114
12-Nov-2025	1,802	1,815.5	1,765.1	1,770.4	4,470	4,55,01,455.2	14,696
13-Nov-2025	1,779	1,801.9	1,729.9	1,737.8	10,554	12,00,35,423.6	43,009
14-Nov-2025	1,740	1,774.1	1,735.7	1,764.3	4,189	5,96,48,910.4	11,691
17-Nov-2025	1,778	1,814	1,759.4	1,794	3,622	3,85,91,680.8	10,552
18-Nov-2025	1,815	1,819	1,786.4	1,794.2	3,986	4,51,70,526.4	11,048
19-Nov-2025	1,805	1,805	1,751	1,756.5	3,926	3,79,60,048.7	10,383
20-Nov-2025	1,764.9	1,774.8	1,734	1,739.8	3,001	2,36,81,346.6	6,126
21-Nov-2025	1,739.8	1,745.9	1,694.9	1,698.4	2,884	3,10,06,967.2	8,414
24-Nov-2025	1,685.8	1,750	1,685.8	1,711.7	9,870	11,34,64,755	44,639
25-Nov-2025	1,713.4	1,729.3	1,684.7	1,717.8	6,435	3,49,22,234.9	10,524
26-Nov-2025	1,701	1,731.7	1,699.2	1,705.1	5,300	2,84,69,430.2	9,649
27-Nov-2025	1,730	1,730	1,684.5	1,692.4	2,472	2,08,17,842.7	6,073
28-Nov-2025	1,697.9	1,704.1	1,662.5	1,671.5	3,164	3,14,42,451.7	11,108

IFB Industries: Related NEWS

No Record Found

Invest wise with Expert advice